Interm Govt Bond Vanguard (NQ: VGIT )

66.82 USD -0.09 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 67.76 67.86 67.76 67.76 403,438 +0.00(+0.00%)
May 27, 2021 67.74 67.76 67.69 67.76 684,362 -0.06(-0.09%)
May 26, 2021 67.85 67.89 67.81 67.82 1,046,902 -0.05(-0.07%)
May 25, 2021 67.76 67.87 67.75 67.87 1,758,117 +0.16(+0.24%)
May 24, 2021 67.70 67.75 67.68 67.71 995,153 +0.03(+0.04%)
May 21, 2021 67.72 67.72 67.64 67.68 3,342,849 +0.01(+0.01%)
May 20, 2021 67.57 67.68 67.56 67.67 486,791 +0.12(+0.18%)
May 19, 2021 67.64 67.72 67.47 67.55 913,354 -0.10(-0.15%)
May 18, 2021 67.62 67.65 67.58 67.65 503,489 +0.02(+0.03%)
May 17, 2021 67.63 67.65 67.59 67.63 701,586 -0.03(-0.04%)
May 14, 2021 67.65 67.68 67.59 67.66 563,198 +0.06(+0.09%)
May 13, 2021 67.51 67.60 67.49 67.60 584,303 +0.14(+0.21%)
May 12, 2021 67.47 67.52 67.44 67.46 677,093 -0.21(-0.31%)
May 11, 2021 67.66 67.70 67.64 67.67 466,223 -0.06(-0.09%)
May 10, 2021 67.83 67.85 67.71 67.73 439,532 -0.07(-0.10%)
May 07, 2021 67.86 67.95 67.77 67.80 1,319,203 +0.08(+0.12%)
May 06, 2021 67.70 67.77 67.70 67.72 581,734 +0.00(+0.00%)
May 05, 2021 67.62 67.73 67.62 67.72 736,592 +0.07(+0.10%)
May 04, 2021 67.67 67.75 67.63 67.65 798,194 +0.04(+0.06%)
May 03, 2021 67.53 67.68 67.52 67.61 1,334,259 +0.00(+0.00%)
Apr 30, 2021 67.56 67.61 67.51 67.61 1,319,800 +0.06(+0.09%)
Apr 29, 2021 67.41 67.56 67.39 67.55 2,799,779 -0.06(-0.09%)
Apr 28, 2021 67.52 67.61 67.46 67.61 9,906,219 +0.10(+0.15%)
Apr 27, 2021 67.59 67.63 67.51 67.51 1,260,752 -0.15(-0.22%)
Apr 26, 2021 67.69 67.71 67.65 67.66 510,048 -0.05(-0.07%)
Apr 23, 2021 67.75 67.76 67.65 67.71 343,000 -0.05(-0.07%)
Apr 22, 2021 67.73 67.77 67.63 67.76 1,226,146 +0.01(+0.01%)
Apr 21, 2021 67.73 67.78 67.67 67.75 1,618,575 +0.01(+0.01%)
Apr 20, 2021 67.60 67.76 67.60 67.74 455,757 +0.13(+0.19%)
Apr 19, 2021 67.55 67.66 67.53 67.61 548,485 -0.02(-0.03%)
Apr 16, 2021 67.61 67.68 67.60 67.63 550,000 -0.09(-0.13%)
Apr 15, 2021 67.60 67.78 67.60 67.72 566,347 +0.21(+0.31%)
Apr 14, 2021 67.49 67.51 67.44 67.51 550,647 -0.03(-0.04%)
Apr 13, 2021 67.40 67.56 67.39 67.54 434,871 +0.15(+0.22%)
Apr 12, 2021 67.39 67.39 67.34 67.39 1,015,593 -0.06(-0.09%)
Apr 09, 2021 67.39 67.50 67.36 67.45 447,800 -0.08(-0.12%)
Apr 08, 2021 67.50 67.54 67.48 67.53 567,258 +0.11(+0.16%)
Apr 07, 2021 67.43 67.51 67.40 67.42 1,141,521 +0.00(+0.00%)
Apr 06, 2021 67.29 67.43 67.29 67.42 633,575 +0.21(+0.31%)
Apr 05, 2021 67.13 67.22 67.09 67.21 1,023,588 -0.11(-0.16%)
Apr 01, 2021 67.27 67.36 67.26 67.32 1,274,600 +0.09(+0.13%)
Mar 31, 2021 67.30 67.34 67.20 67.23 1,023,625 -0.10(-0.15%)
Mar 30, 2021 67.26 67.34 67.22 67.33 1,663,415 -0.04(-0.06%)
Mar 29, 2021 67.53 67.53 67.33 67.37 1,407,686 -0.12(-0.18%)
Mar 26, 2021 67.51 67.59 67.48 67.49 1,001,900 -0.13(-0.19%)
Mar 25, 2021 67.66 67.70 67.54 67.62 655,022 -0.01(-0.01%)
Mar 24, 2021 67.53 67.65 67.51 67.63 543,784 +0.04(+0.06%)
Mar 23, 2021 67.50 67.60 67.47 67.59 626,777 +0.16(+0.24%)
Mar 22, 2021 67.39 67.44 67.37 67.43 384,785 +0.10(+0.15%)
Mar 19, 2021 67.24 67.39 67.23 67.33 878,200 -0.02(-0.03%)
Mar 18, 2021 67.27 67.39 67.22 67.35 1,124,727 -0.24(-0.36%)
Mar 17, 2021 67.43 67.68 67.37 67.59 840,351 +0.04(+0.06%)
Mar 16, 2021 67.59 67.62 67.52 67.55 531,338 +0.02(+0.03%)
Mar 15, 2021 67.50 67.57 67.50 67.53 556,494 +0.02(+0.03%)
Mar 12, 2021 67.51 67.52 67.45 67.51 926,100 -0.26(-0.38%)
Mar 11, 2021 67.77 67.81 67.68 67.77 697,202 +0.02(+0.03%)
Mar 10, 2021 67.65 67.77 67.64 67.75 3,804,149 +0.12(+0.18%)
Mar 09, 2021 67.63 67.66 67.56 67.63 728,466 +0.16(+0.24%)
Mar 08, 2021 67.57 67.57 67.46 67.47 682,400 -0.20(-0.30%)
Mar 05, 2021 67.56 67.73 67.54 67.67 1,293,500 -0.07(-0.10%)
Mar 04, 2021 67.95 67.97 67.68 67.74 894,876 -0.18(-0.27%)
Mar 03, 2021 67.96 67.96 67.84 67.92 960,044 -0.22(-0.32%)
Mar 02, 2021 68.01 68.14 68.00 68.14 674,731 +0.11(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.